We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -6.7 | -2.44704163623 | 273.8 | 378 | 273 | 29058585.7674 | CX |
| 4 | -112.9 | -29.7105263158 | 380 | 382.3 | 229 | 21193947.7307 | CX |
| 12 | 47.9 | 21.852189781 | 219.2 | 468.1 | 215 | 24849536.7897 | CX |
| 26 | 128.1 | 92.1582733813 | 139 | 468.1 | 130 | 23305979.2917 | CX |
| 52 | 21.1 | 8.57723577236 | 246 | 468.1 | 119 | 18989325.723 | CX |
| 156 | -1239.9 | -82.2760451228 | 1507 | 6000 | 119 | 11590001.595 | CX |
| 260 | -113.9 | -29.8950131234 | 381 | 6000 | 119 | 9295976.73756 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 275.5 | -11.1 | -3.87 | 286 | 289.7 | 275.1 | 17232602 |
| 1714261800 | 286.6 | 0.9 | 0.32 | 285.4 | 291 | 275.4 | 24701688 |
| 1714175400 | 285.7 | -2.5 | -0.87 | 288.4 | 305.2 | 276.3 | 34862744 |
| 1714089000 | 288.2 | -20.3 | -6.58 | 308.5 | 309.5 | 285.1 | 39528840 |
| 1714002600 | 308.5 | 27.4 | 9.75 | 280.7 | 378 | 279.6 | 42228764 |
| 1713916200 | 281.1 | -3.8 | -1.33 | 284 | 285.9 | 274.9 | 12795842 |
| 1713829800 | 284.9 | 10.9 | 3.98 | 273.8 | 287.6 | 273 | 32059617 |
| 1713743400 | 274 | -5.6 | -2.00 | 279.1 | 282.3 | 268.8 | 11625866 |
| 1713657000 | 279.6 | 22.8 | 8.88 | 256.8 | 280.5 | 253 | 13378006 |
| 1713570600 | 256.8 | 0.1 | 0.04 | 257 | 261.2 | 236.7 | 18457330 |
| 1713484200 | 256.7 | 5.9 | 2.35 | 251.6 | 259.1 | 241 | 14230137 |
| 1713397800 | 250.8 | -11 | -4.20 | 261.9 | 264.1 | 243.3 | 15789104 |
| 1713311400 | 261.8 | 3.7 | 1.43 | 258.8 | 270.4 | 250.4 | 22956408 |
| 1713225000 | 258.1 | -13.5 | -4.97 | 269 | 279.4 | 251.2 | 39197662 |
| 1713138600 | 271.6 | 14.6 | 5.68 | 254 | 274.9 | 246 | 28920327 |
| 1713052200 | 257 | -32 | -11.07 | 289.3 | 289.3 | 229 | 27742260 |
| 1712965800 | 289 | -38.2 | -11.67 | 327 | 332.2 | 274.5 | 16352569 |
| 1712879400 | 327.2 | -1.3 | -0.40 | 328.5 | 333.9 | 325 | 9154856 |
| 1712793000 | 328.5 | -6.1 | -1.82 | 333.2 | 335.2 | 316.9 | 12138469 |
| 1712706600 | 334.6 | -15.3 | -4.37 | 349.4 | 351.1 | 332.4 | 12475447 |
| 1712620200 | 349.9 | 11.6 | 3.43 | 336.6 | 352.3 | 331 | 13951301 |
| 1712533800 | 338.3 | 2.2 | 0.65 | 335.2 | 340 | 334 | 7513285 |
| 1712447400 | 336.1 | 2.4 | 0.72 | 332 | 339 | 331 | 6543000 |
| 1712361000 | 333.7 | -11 | -3.19 | 345 | 346.2 | 324 | 13267563 |
| 1712274600 | 344.7 | 4.3 | 1.26 | 340 | 350.3 | 331.1 | 12822881 |
| 1712188200 | 340.4 | -4.7 | -1.36 | 344 | 354.8 | 331.4 | 12217276 |
| 1712101800 | 345.1 | -17.8 | -4.90 | 362 | 362.1 | 336.9 | 14769626 |
| 1712015400 | 362.9 | -17 | -4.47 | 380 | 382.3 | 354.2 | 66517053 |
| 1711929000 | 379.9 | 6.9 | 1.85 | 373.5 | 379.9 | 372 | 9944319 |
| 1711842600 | 373 | -10.5 | -2.74 | 383.5 | 387.3 | 372 | 13534609 |
| 1711756200 | 383.5 | -6 | -1.54 | 389.3 | 402.4 | 378 | 21001093 |
| 1711669800 | 389.5 | 0.5 | 0.13 | 389.2 | 392.4 | 377 | 18714400 |
| 1711583400 | 389 | -12.2 | -3.04 | 401.1 | 413.5 | 385 | 24860398 |
| 1711497000 | 401.2 | 21.1 | 5.55 | 380.6 | 404.9 | 379 | 23386418 |
| 1711410600 | 380.1 | 11.8 | 3.20 | 367.4 | 386.6 | 364.3 | 74828186 |
| 1711324200 | 368.3 | 6.2 | 1.71 | 361.7 | 373.3 | 359.5 | 13935120 |
| 1711237800 | 362.1 | 9 | 2.55 | 353.1 | 369.9 | 347 | 13389440 |
| 1711151400 | 353.1 | -9.1 | -2.51 | 362.3 | 367.9 | 343 | 16537305 |
| 1711065000 | 362.2 | -5.8 | -1.58 | 368.6 | 374 | 355.3 | 19121341 |
| 1710978600 | 368 | 23.3 | 6.76 | 344 | 371.4 | 324 | 31422668 |
| 1710892200 | 344.7 | -24.3 | -6.59 | 368.4 | 371 | 328.6 | 28691959 |
| 1710805800 | 369 | -33.9 | -8.41 | 399.8 | 399.8 | 365.6 | 73134033 |
| 1710719400 | 402.9 | 7.9 | 2.00 | 395.1 | 410.1 | 368.1 | 26178534 |
| 1710633000 | 395 | -40.2 | -9.24 | 435.3 | 449.5 | 383.2 | 25915740 |
| 1710546600 | 435.2 | -12.5 | -2.79 | 449 | 465 | 398.9 | 65172149 |
| 1710460200 | 447.7 | -6.3 | -1.39 | 453.5 | 455.9 | 414.7 | 23603229 |
| 1710373800 | 454 | 6 | 1.34 | 449.4 | 468.1 | 430.3 | 26303747 |
| 1710287400 | 448 | 41.4 | 10.18 | 405 | 452 | 389 | 31825755 |
| 1710201000 | 406.6 | 35.1 | 9.45 | 374.9 | 416.9 | 355.2 | 71447082 |
| 1710114600 | 371.5 | -5.5 | -1.46 | 379 | 383 | 363 | 22332151 |
| 1710028200 | 377 | -5.8 | -1.52 | 380 | 388 | 373 | 702894 |
| 1709941800 | 382.8 | -13.1 | -3.31 | 393.7 | 393.7 | 367.3 | 26881965 |
| 1709855400 | 395.9 | 34.3 | 9.49 | 365.9 | 399.6 | 364.7 | 33798120 |
| 1709769000 | 361.6 | 29 | 8.72 | 332 | 362.3 | 310.2 | 46911564 |
| 1709682600 | 332.6 | -18.9 | -5.38 | 351.6 | 364.7 | 312.6 | 40219216 |
| 1709596200 | 351.5 | 1 | 0.29 | 351.4 | 367.9 | 338.4 | 35436866 |
| 1709509800 | 350.5 | 6.5 | 1.89 | 345.4 | 358.1 | 321 | 33211800 |
| 1709423400 | 344 | 24.1 | 7.53 | 320.1 | 344 | 316.5 | 35310489 |
| 1709337000 | 319.9 | 20.6 | 6.88 | 297.6 | 319.9 | 297.6 | 33641351 |
| 1709250600 | 299.3 | 2.8 | 0.94 | 296.1 | 321.4 | 290.2 | 39914989 |
| 1709164200 | 296.5 | 9 | 3.13 | 287.1 | 310 | 283.7 | 38701429 |
| 1709077800 | 287.5 | -3.6 | -1.24 | 289.8 | 290.6 | 280 | 27682722 |
| 1708991400 | 291.1 | 5.1 | 1.78 | 285.6 | 291.2 | 269.8 | 26886867 |
| 1708905000 | 286 | 13.6 | 4.99 | 271.8 | 290 | 267.3 | 27614884 |
| 1708818600 | 272.4 | 13 | 5.01 | 259.5 | 272.5 | 253.6 | 22084152 |
| 1708732200 | 259.4 | -5.2 | -1.97 | 263.8 | 265.8 | 256 | 16972607 |
| 1708645800 | 264.6 | 0.3 | 0.11 | 263.8 | 269.7 | 257 | 17815191 |
| 1708559400 | 264.3 | -8 | -2.94 | 271.5 | 273.4 | 254 | 19758300 |
| 1708473000 | 272.3 | -8.8 | -3.13 | 282.5 | 282.9 | 265 | 23530200 |
| 1708386600 | 281.1 | 9.9 | 3.65 | 270.5 | 282.4 | 270 | 24325807 |
| 1708300200 | 271.2 | 7.4 | 2.81 | 263.9 | 271.9 | 262.5 | 17003171 |
| 1708213800 | 263.8 | -5.4 | -2.01 | 268.6 | 269.4 | 252.6 | 18419531 |
| 1708127400 | 269.2 | 11.8 | 4.58 | 257.3 | 272 | 255 | 24813572 |
| 1708041000 | 257.4 | 8.9 | 3.58 | 248.8 | 262 | 248 | 25002064 |
| 1707954600 | 248.5 | 7.7 | 3.20 | 240.9 | 249.4 | 236.7 | 18933670 |
| 1707868200 | 240.8 | -5.1 | -2.07 | 245.8 | 250 | 235 | 20518391 |
| 1707781800 | 245.9 | 8.6 | 3.62 | 245.7 | 247.3 | 236 | 19805292 |
| 1707695400 | 237.3 | 0.6 | 0.25 | 237 | 240 | 233.5 | 15389709 |
| 1707609000 | 236.7 | 0.8 | 0.34 | 235.5 | 239.7 | 230.3 | 16430795 |
| 1707522600 | 235.9 | 4.6 | 1.99 | 231.5 | 237.7 | 229.4 | 19521763 |
| 1707436200 | 231.3 | 2.8 | 1.23 | 228.5 | 232.4 | 226.6 | 16131075 |
| 1707349800 | 228.5 | 6.8 | 3.07 | 222.1 | 229.4 | 219.7 | 12568170 |
| 1707263400 | 221.7 | 1.1 | 0.50 | 220.4 | 222.2 | 216.9 | 8302906 |
| 1707177000 | 220.6 | 1.3 | 0.59 | 219.2 | 223 | 215 | 14409325 |
| 1707090600 | 219.3 | -8.8 | -3.86 | 228.4 | 228.4 | 219 | 11857979 |
| 1707004200 | 228.1 | 6.7 | 3.03 | 221.2 | 232.7 | 221 | 17420438 |
| 1706917800 | 221.4 | 3.1 | 1.42 | 218.2 | 225.4 | 216 | 12676260 |
| 1706831400 | 218.3 | -1.7 | -0.77 | 219.6 | 221.4 | 213.9 | 11777830 |
| 1706745000 | 220 | -4.9 | -2.18 | 225.2 | 227 | 217 | 16611737 |
| 1706658600 | 224.9 | -6.3 | -2.72 | 230.8 | 234 | 224.8 | 16970143 |
| 1706572200 | 231.2 | 5.3 | 2.35 | 226 | 231.4 | 223.7 | 17733688 |
| 1706485800 | 225.9 | -5.1 | -2.21 | 230 | 233 | 223 | 12060458 |
| 1706399400 | 231 | 2 | 0.87 | 230 | 232 | 226 | 7972819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
